$ATRO: Astronics Corporation - Common Stock
2025-06-04 ATRO 2025-06-04 07:00:47 35.58 27.13 0.82% ATRO 2025-06-04 08:00:55 35.21 29.69 0.82% ATRO 2025-06-04 09:00:46 35.17 30.70 0.82% ATRO 2025-06-04 10:00:51 32.07 31.96 -0.31% ATRO 2025-06-04 11:00:40 32.17 32.11 0.19% ATRO 2025-06-04 12:00:51 32.17 32.10 0.00% ATRO 2025-06-04 13:00:44 32.16 32.14 0.13% ATRO 2025-06-04 14:00:53 32.17 32.15 0.22% ATRO 2025-06-04 15:00:43 32.20 32.15 0.25% ATRO 2025-06-04 16:00:53 32.11 32.09 0.00% ATRO 2025-06-04 17:00:44 32.40 31.49 0.00% ATRO 2025-06-04 18:00:49 32.40 29.69 0.00% ATRO 2025-06-04 20:00:56 35.15 29.69 0.00% ATRO 2025-06-04 21:00:49 0.00 0.00 0.00% 2025-06-05 ATRO 2025-06-05 05:00:46 35.58 27.13 0.00% ATRO 2025-06-05 07:00:43 32.43 27.13 0.00% ATRO 2025-06-05 08:00:52 35.21 29.69 0.00% ATRO 2025-06-05 10:00:54 32.12 32.04 -0.03% ATRO 2025-06-05 11:00:39 32.03 31.94 -0.37% ATRO 2025-06-05 12:00:55 32.18 32.11 0.12% ATRO 2025-06-05 13:00:43 32.07 32.03 -0.22% ATRO 2025-06-05 14:00:54 32.15 32.13 0.12% ATRO 2025-06-05 15:00:44 32.22 32.20 0.34% ATRO 2025-06-05 16:00:51 32.30 32.29 0.59% ATRO 2025-06-05 17:00:45 35.21 31.68 0.65% ATRO 2025-06-05 18:00:59 35.21 29.69 0.65% ATRO 2025-06-05 21:00:45 0.00 0.00 0.65% 2025-06-06 ATRO 2025-06-06 05:00:43 35.58 27.13 0.65% ATRO 2025-06-06 08:00:53 35.21 29.69 0.65% ATRO 2025-06-06 09:00:51 32.78 31.95 0.65% ATRO 2025-06-06 10:00:56 32.76 32.70 1.37% ATRO 2025-06-06 11:00:46 33.19 33.15 2.71% ATRO 2025-06-06 12:00:55 33.32 33.28 3.08% ATRO 2025-06-06 13:00:46 33.28 33.24 2.96% ATRO 2025-06-06 14:00:59 33.36 33.32 3.24% ATRO 2025-06-06 15:00:46 33.28 33.25 3.02% ATRO 2025-06-06 16:00:58 33.46 33.43 3.58% ATRO 2025-06-06 17:00:46 33.44 33.10 3.50% ATRO 2025-06-06 18:01:00 33.44 33.10 3.47% ATRO 2025-06-06 20:00:58 33.44 33.10 3.50% ATRO 2025-06-06 21:00:47 0.00 0.00 3.50% 2025-06-09 ATRO 2025-06-09 05:00:43 36.90 27.04 3.50% ATRO 2025-06-09 06:00:55 36.90 30.18 3.50% ATRO 2025-06-09 08:00:56 36.90 33.50 3.50% ATRO 2025-06-09 09:00:44 34.42 33.50 3.50% ATRO 2025-06-09 10:00:52 33.50 33.40 0.22% ATRO 2025-06-09 11:00:45 33.50 33.46 0.12% ATRO 2025-06-09 12:00:50 33.56 33.53 0.34% ATRO 2025-06-09 13:00:45 33.50 33.46 0.19% ATRO 2025-06-09 14:00:55 33.45 33.40 0.00% ATRO 2025-06-09 15:00:44 33.39 33.36 -0.15% ATRO 2025-06-09 16:00:54 33.22 33.20 -0.71% ATRO 2025-06-09 17:00:43 33.86 32.02 -0.63% ATRO 2025-06-09 18:00:57 37.36 32.02 -0.63% ATRO 2025-06-09 19:00:46 37.36 32.02 1.29% ATRO 2025-06-09 21:00:40 0.00 0.00 1.29% 2025-06-10 ATRO 2025-06-10 05:00:39 37.36 29.18 1.29% ATRO 2025-06-10 06:00:49 37.36 29.79 1.29% ATRO 2025-06-10 08:00:55 36.40 33.20 1.29% ATRO 2025-06-10 09:00:42 36.40 33.50 1.29% ATRO 2025-06-10 10:00:56 33.11 33.00 -0.42% ATRO 2025-06-10 11:00:43 32.92 32.78 -1.26% ATRO 2025-06-10 12:00:56 33.14 33.04 -0.30% ATRO 2025-06-10 13:00:45 33.26 33.22 0.12% ATRO 2025-06-10 14:00:51 33.06 33.00 -0.51% ATRO 2025-06-10 15:00:42 33.14 33.09 -0.27% ATRO 2025-06-10 16:00:50 33.03 32.97 -0.51% ATRO 2025-06-10 17:00:43 36.40 32.90 -0.57% ATRO 2025-06-10 21:00:45 0.00 0.00 -0.57% 2025-06-11 ATRO 2025-06-11 05:00:46 37.36 29.25 -0.57% ATRO 2025-06-11 08:00:52 37.36 29.72 -0.57% ATRO 2025-06-11 09:00:41 37.36 33.00 -0.57% ATRO 2025-06-11 10:00:55 32.97 32.86 -0.42% ATRO 2025-06-11 11:00:42 33.76 33.71 2.20% ATRO 2025-06-11 12:00:50 33.70 33.67 2.05% ATRO 2025-06-11 13:00:40 33.79 33.77 2.35% ATRO 2025-06-11 14:00:48 33.76 33.72 2.23% ATRO 2025-06-11 15:00:41 33.69 33.63 2.05% ATRO 2025-06-11 16:00:50 33.58 33.57 1.75% ATRO 2025-06-11 17:00:40 34.20 32.90 1.48% ATRO 2025-06-11 18:00:51 34.32 32.49 1.48% ATRO 2025-06-11 19:00:45 34.32 32.49 3.70% ATRO 2025-06-11 21:00:44 0.00 0.00 3.70% 2025-06-12 ATRO 2025-06-12 05:00:45 37.36 29.53 3.70% ATRO 2025-06-12 08:00:56 37.36 33.10 -0.30% ATRO 2025-06-12 09:00:44 33.75 33.10 -0.30% ATRO 2025-06-12 10:00:53 34.31 34.27 2.27% ATRO 2025-06-12 11:00:41 35.76 35.49 6.51% ATRO 2025-06-12 12:00:55 35.72 35.57 6.60% ATRO 2025-06-12 13:00:39 35.97 35.78 7.09% ATRO 2025-06-12 14:00:51 36.04 35.97 7.48% ATRO 2025-06-12 15:00:43 36.03 35.97 7.48% ATRO 2025-06-12 16:00:49 35.82 35.79 6.85% ATRO 2025-06-12 17:00:44 37.60 35.15 7.15% ATRO 2025-06-12 19:00:40 37.60 35.27 8.79% ATRO 2025-06-12 21:00:46 0.00 0.00 8.79% 2025-06-13 ATRO 2025-06-13 12:00:50 34.97 34.90 -2.65% ATRO 2025-06-13 13:00:44 35.15 35.07 -2.06% ATRO 2025-06-13 14:00:55 35.10 35.03 -2.29% ATRO 2025-06-13 15:00:45 34.87 34.82 -2.80% ATRO 2025-06-13 16:00:57 34.89 34.82 -2.74% ATRO 2025-06-13 17:00:42 35.53 34.75 -2.93% ATRO 2025-06-13 20:00:58 36.60 34.75 -2.37% ATRO 2025-06-13 21:00:51 0.00 0.00 -2.37% 2025-06-16 ATRO 2025-06-16 05:00:47 39.00 35.00 -2.37% ATRO 2025-06-16 06:00:55 38.11 35.00 -2.37% ATRO 2025-06-16 07:00:47 36.90 34.50 0.00% ATRO 2025-06-16 08:00:53 36.90 35.00 0.00% ATRO 2025-06-16 09:00:46 36.46 35.00 0.00% ATRO 2025-06-16 10:00:57 35.21 35.03 0.84% ATRO 2025-06-16 11:00:43 35.53 35.35 1.59% ATRO 2025-06-16 12:00:52 34.83 34.67 -0.28% ATRO 2025-06-16 13:00:45 34.79 34.74 -0.25% ATRO 2025-06-16 14:00:55 34.29 34.24 -1.59% ATRO 2025-06-16 15:00:43 34.37 34.32 -1.45% ATRO 2025-06-16 16:00:54 34.44 34.40 -1.17% ATRO 2025-06-16 17:00:41 35.08 34.21 -1.55% ATRO 2025-06-16 18:00:56 35.99 34.50 -1.55% ATRO 2025-06-16 19:00:43 35.99 34.45 -1.00% ATRO 2025-06-16 20:00:51 35.99 34.21 -1.12% ATRO 2025-06-16 21:00:42 0.00 0.00 -1.12% 2025-06-17 ATRO 2025-06-17 05:01:13 36.20 30.54 -1.12% ATRO 2025-06-17 06:00:55 36.20 33.47 -1.12% ATRO 2025-06-17 07:00:45 35.99 33.47 -1.12% ATRO 2025-06-17 09:00:39 34.43 33.47 -1.12% ATRO 2025-06-17 10:00:54 34.73 34.59 0.72% ATRO 2025-06-17 11:00:41 34.91 34.82 1.26% ATRO 2025-06-17 12:00:52 35.23 35.17 2.24% ATRO 2025-06-17 13:00:45 35.32 35.25 2.47% ATRO 2025-06-17 14:00:54 35.19 35.15 2.15% ATRO 2025-06-17 15:00:47 35.16 35.11 2.12% ATRO 2025-06-17 16:00:53 34.51 34.49 0.23% ATRO 2025-06-17 17:00:41 34.50 33.82 0.23% ATRO 2025-06-17 18:00:54 34.50 33.47 0.23% ATRO 2025-06-17 19:00:47 35.63 33.47 0.23% ATRO 2025-06-17 21:00:42 0.00 0.00 0.23% 2025-06-18 ATRO 2025-06-18 05:00:49 39.24 30.54 0.23% ATRO 2025-06-18 07:00:48 36.50 30.54 0.23% ATRO 2025-06-18 08:00:55 36.08 33.50 0.73% ATRO 2025-06-18 09:00:48 36.00 34.10 1.45% ATRO 2025-06-18 10:00:55 35.30 35.11 2.06% ATRO 2025-06-18 11:00:48 34.47 34.36 -0.09% ATRO 2025-06-18 12:00:50 34.85 34.71 0.81% ATRO 2025-06-18 13:00:42 34.18 34.11 -1.02% ATRO 2025-06-18 14:00:56 33.90 33.82 -1.86% ATRO 2025-06-18 15:00:49 33.57 33.50 -2.79% ATRO 2025-06-18 16:01:00 33.53 33.49 -2.79% ATRO 2025-06-18 17:00:45 34.16 32.86 -3.19% ATRO 2025-06-18 18:00:53 34.32 32.00 -3.19% ATRO 2025-06-18 20:00:58 34.32 32.00 -0.93% ATRO 2025-06-18 21:00:48 0.00 0.00 -0.93% 2025-06-20 ATRO 2025-06-20 05:00:38 36.00 30.00 1.10% ATRO 2025-06-20 06:00:49 33.53 29.05 1.10% ATRO 2025-06-20 07:00:45 33.53 29.01 -1.51% ATRO 2025-06-20 08:00:50 35.18 30.67 1.07% ATRO 2025-06-20 09:00:39 35.06 34.50 2.84% ATRO 2025-06-20 10:00:53 34.00 33.79 1.04% ATRO 2025-06-20 11:00:42 33.72 33.60 0.43% ATRO 2025-06-20 12:00:51 33.14 33.02 -1.42% ATRO 2025-06-20 13:00:40 33.11 33.03 -1.28% ATRO 2025-06-20 14:00:56 33.06 33.03 -1.36% ATRO 2025-06-20 15:00:41 32.99 32.93 -1.62% ATRO 2025-06-20 16:03:02 34.95 32.85 -1.30% ATRO 2025-06-20 17:02:00 33.72 32.85 -1.34% ATRO 2025-06-20 18:03:37 34.90 32.85 0.54% ATRO 2025-06-20 21:00:42 0.00 0.00 0.54% 2025-06-23 ATRO 2025-06-23 05:00:41 35.07 29.01 0.54% ATRO 2025-06-23 07:00:41 35.07 30.17 0.54% ATRO 2025-06-23 08:02:00 34.88 30.17 0.54% ATRO 2025-06-23 09:00:51 33.80 30.17 1.79% ATRO 2025-06-23 10:01:56 33.24 33.02 0.12% ATRO 2025-06-23 11:00:43 33.14 33.04 0.12% ATRO 2025-06-23 12:00:49 33.75 33.65 1.85% ATRO 2025-06-23 13:00:45 33.24 33.17 0.33% ATRO 2025-06-23 14:00:55 33.55 33.49 1.28% ATRO 2025-06-23 15:00:41 33.70 33.65 1.85% ATRO 2025-06-23 16:00:55 33.46 33.43 1.16% ATRO 2025-06-23 17:00:43 34.00 32.82 1.21% ATRO 2025-06-23 18:00:52 34.00 32.64 1.21% ATRO 2025-06-23 21:00:46 0.00 0.00 1.21% 2025-06-24 ATRO 2025-06-24 05:00:41 36.47 29.01 1.21% ATRO 2025-06-24 07:00:49 34.00 30.27 1.21% ATRO 2025-06-24 09:00:41 34.00 33.50 1.21% ATRO 2025-06-24 10:00:52 33.50 33.36 -0.03% ATRO 2025-06-24 11:00:43 33.32 33.17 -0.67% ATRO 2025-06-24 12:00:54 33.30 33.21 -0.76% ATRO 2025-06-24 13:00:51 33.10 33.04 -1.27% ATRO 2025-06-24 14:00:53 33.25 33.21 -0.67% ATRO 2025-06-24 16:00:59 33.36 33.34 -0.33% ATRO 2025-06-24 17:00:47 33.75 33.02 -0.24% ATRO 2025-06-24 18:00:57 34.25 33.38 1.17% ATRO 2025-06-24 19:00:47 34.25 33.02 1.73% ATRO 2025-06-24 21:00:42 0.00 0.00 1.73% 2025-06-25 ATRO 2025-06-25 05:00:45 37.68 29.01 1.73% ATRO 2025-06-25 06:00:52 35.00 29.01 1.73% ATRO 2025-06-25 07:00:41 35.00 32.47 1.73% ATRO 2025-06-25 08:00:55 34.90 32.47 1.73% ATRO 2025-06-25 09:00:45 33.90 33.02 1.25% ATRO 2025-06-25 10:00:57 33.69 33.50 0.87% ATRO 2025-06-25 11:00:45 33.37 33.29 -0.27% ATRO 2025-06-25 12:00:57 33.11 33.02 -0.99% ATRO 2025-06-25 13:00:44 33.39 33.25 -0.27% ATRO 2025-06-25 14:00:55 33.56 33.49 0.36% ATRO 2025-06-25 15:00:42 33.28 33.21 -0.42% ATRO 2025-06-25 16:00:53 32.96 32.93 -1.25% ATRO 2025-06-25 17:00:45 33.58 29.73 -0.21% ATRO 2025-06-25 21:00:48 0.00 0.00 -0.21% 2025-06-26 ATRO 2025-06-26 05:00:46 37.58 29.01 -0.33% ATRO 2025-06-26 06:00:54 33.71 29.01 -0.33% ATRO 2025-06-26 07:00:47 33.97 31.97 -0.63% ATRO 2025-06-26 08:00:54 34.22 32.79 -0.63% ATRO 2025-06-26 09:00:45 33.71 32.85 -0.63% ATRO 2025-06-26 10:00:53 33.43 33.15 0.63% ATRO 2025-06-26 11:00:40 33.80 33.65 2.34% ATRO 2025-06-26 12:00:54 33.56 33.46 1.74% ATRO 2025-06-26 13:00:46 33.60 33.52 1.83% ATRO 2025-06-26 14:00:53 33.66 33.57 1.83% ATRO 2025-06-26 15:00:42 33.66 33.61 2.10% ATRO 2025-06-26 16:00:51 33.60 33.56 1.83% ATRO 2025-06-26 17:00:41 34.21 32.93 1.85% ATRO 2025-06-26 18:01:02 34.42 32.93 1.85% ATRO 2025-06-26 19:00:47 34.41 32.93 1.85% ATRO 2025-06-26 21:00:52 0.00 0.00 1.85% 2025-06-27 ATRO 2025-06-27 05:00:38 36.90 29.01 1.85% ATRO 2025-06-27 06:00:34 35.50 33.02 1.85% ATRO 2025-06-27 09:00:33 33.90 33.02 1.85% ATRO 2025-06-27 10:00:39 34.37 34.09 1.94% ATRO 2025-06-27 11:00:34 33.94 33.77 0.67% ATRO 2025-06-27 12:00:38 33.33 33.27 -0.76% ATRO 2025-06-27 13:00:32 33.44 33.35 -0.61% ATRO 2025-06-27 14:00:37 33.38 33.29 -0.64% ATRO 2025-06-27 15:00:44 33.20 33.14 -1.21% ATRO 2025-06-27 16:00:36 33.40 33.38 -0.52% ATRO 2025-06-27 17:00:31 34.08 32.81 -0.80% ATRO 2025-06-27 18:00:28 34.40 32.81 -0.80% ATRO 2025-06-27 21:00:31 0.00 0.00 -0.80% 2025-06-30 ATRO 2025-06-30 05:00:37 37.44 30.44 -0.80% ATRO 2025-06-30 07:00:36 37.44 32.00 -0.80% ATRO 2025-06-30 08:00:36 37.44 33.43 1.19% ATRO 2025-06-30 09:00:37 33.95 33.43 1.19% ATRO 2025-06-30 10:00:35 33.76 33.57 0.71% ATRO 2025-06-30 11:00:34 33.97 33.88 1.49% ATRO 2025-06-30 12:00:33 33.96 33.90 1.49% ATRO 2025-06-30 13:00:35 33.76 33.68 0.89% ATRO 2025-06-30 14:00:42 33.58 33.54 0.33% ATRO 2025-06-30 15:00:34 33.66 33.63 0.69% ATRO 2025-06-30 16:00:42 33.50 33.47 0.18% ATRO 2025-06-30 17:00:38 34.12 33.32 -0.24% ATRO 2025-06-30 18:00:42 34.92 33.32 -0.24% ATRO 2025-06-30 21:00:30 0.00 0.00 -0.24% 2025-07-01 ATRO 2025-07-01 05:00:37 37.58 29.01 -0.24% ATRO 2025-07-01 08:00:39 34.60 32.75 0.18% ATRO 2025-07-01 10:00:32 33.36 33.07 -0.75% ATRO 2025-07-01 11:00:36 32.80 32.64 -2.06% ATRO 2025-07-01 12:00:34 32.81 32.71 -2.12% ATRO 2025-07-01 13:00:36 33.18 33.13 -0.99% ATRO 2025-07-01 14:00:44 33.08 33.04 -1.17% ATRO 2025-07-01 15:00:37 32.85 32.81 -1.94% ATRO 2025-07-01 16:00:36 32.48 32.45 -3.08% ATRO 2025-07-01 17:00:38 33.05 30.09 -3.11% ATRO 2025-07-01 18:00:35 34.05 30.09 -3.11% ATRO 2025-07-01 21:00:33 0.00 0.00 -3.11% 2025-07-02 ATRO 2025-07-02 05:00:37 36.96 29.01 -3.11% ATRO 2025-07-02 07:00:32 34.05 32.89 1.73% ATRO 2025-07-02 08:00:38 34.05 31.80 1.40% ATRO 2025-07-02 09:00:36 33.03 31.80 0.84% ATRO 2025-07-02 10:00:37 32.04 31.81 -1.49% ATRO 2025-07-02 11:00:32 32.46 32.25 -0.30% ATRO 2025-07-02 12:00:35 32.15 32.11 -0.84% ATRO 2025-07-02 13:00:36 32.58 32.47 0.33% ATRO 2025-07-02 14:00:43 32.50 32.45 0.09% ATRO 2025-07-02 15:00:34 32.26 32.21 -0.63% ATRO 2025-07-02 16:00:37 32.51 32.50 0.24% ATRO 2025-07-02 17:00:41 33.00 31.81 -1.54% ATRO 2025-07-02 18:00:38 33.00 30.13 -1.54% ATRO 2025-07-02 20:00:42 33.00 30.13 1.79% ATRO 2025-07-02 21:00:45 0.00 0.00 1.79% 2025-07-03 ATRO 2025-07-03 05:00:38 32.80 28.29 1.79% ATRO 2025-07-03 08:00:45 32.80 31.50 1.79% ATRO 2025-07-03 09:00:41 32.80 32.53 1.79% ATRO 2025-07-03 10:00:39 32.69 32.60 0.34% ATRO 2025-07-03 11:00:39 32.90 32.79 0.93% ATRO 2025-07-03 12:00:37 32.82 32.77 0.77% ATRO 2025-07-03 13:00:35 32.68 32.65 0.43% ATRO 2025-07-03 14:00:33 34.45 30.16 0.34% ATRO 2025-07-03 16:00:39 34.45 31.69 1.14% ATRO 2025-07-03 17:00:37 34.45 32.72 1.14% ATRO 2025-07-03 18:00:36 0.00 0.00 1.14%